Orkla India Limited (NSE:ORKLAINDIA)
India · Delayed Price · Currency is INR 560.00
+9.00 (1.63%)
Aug 20, 2026, 11:17 AM IST
Orkla India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 551.95 | 557.00 | 550.55 | 555.50 | - | 0.82% | 38,523 |
| Aug 19, 2026 | 542.30 | 555.15 | 542.30 | 551.00 | 551.00 | 1.00% | 38,521 |
| Aug 18, 2026 | 544.30 | 551.45 | 542.30 | 545.55 | 545.55 | 0.23% | 43,632 |
| Aug 17, 2026 | 548.00 | 550.20 | 541.80 | 544.30 | 544.30 | -0.99% | 125,214 |
| Aug 14, 2026 | 547.65 | 552.50 | 542.60 | 549.75 | 549.75 | 1.19% | 132,578 |
| Aug 13, 2026 | 552.10 | 557.00 | 541.35 | 543.30 | 543.30 | -1.46% | 72,204 |
| Aug 12, 2026 | 554.85 | 556.60 | 543.70 | 551.35 | 551.35 | -0.66% | 121,851 |
| Aug 11, 2026 | 569.00 | 569.75 | 552.10 | 555.00 | 555.00 | -2.25% | 82,024 |
| Aug 10, 2026 | 565.00 | 577.60 | 557.00 | 567.80 | 567.80 | 0.17% | 267,105 |
| Aug 7, 2026 | 562.95 | 571.00 | 557.00 | 566.85 | 566.85 | 1.34% | 193,947 |
| Aug 6, 2026 | 574.90 | 574.90 | 557.00 | 559.35 | 559.35 | -2.05% | 104,535 |
| Aug 5, 2026 | 587.00 | 589.15 | 566.00 | 571.05 | 571.05 | -1.44% | 263,636 |
| Aug 4, 2026 | 573.60 | 585.50 | 568.20 | 579.40 | 579.40 | 1.01% | 73,030 |
| Aug 3, 2026 | 557.00 | 581.10 | 557.00 | 573.60 | 573.60 | 2.92% | 96,546 |
| Jul 31, 2026 | 562.05 | 568.55 | 554.00 | 557.30 | 557.30 | -0.63% | 50,720 |
| Jul 30, 2026 | 565.00 | 573.05 | 555.15 | 560.85 | 560.85 | -0.83% | 84,363 |
| Jul 29, 2026 | 567.20 | 575.60 | 561.00 | 565.55 | 565.55 | -0.29% | 45,294 |
| Jul 28, 2026 | 584.90 | 584.90 | 562.00 | 567.20 | 567.20 | -0.30% | 74,832 |
| Jul 27, 2026 | 556.75 | 572.20 | 556.05 | 568.90 | 568.90 | 2.18% | 38,630 |
| Jul 24, 2026 | 559.45 | 562.20 | 553.55 | 556.75 | 556.75 | -0.48% | 30,536 |
| Jul 23, 2026 | 565.05 | 572.00 | 557.50 | 559.45 | 559.45 | -0.99% | 31,772 |
| Jul 22, 2026 | 573.70 | 573.80 | 561.00 | 565.05 | 565.05 | -1.34% | 32,438 |
| Jul 21, 2026 | 582.15 | 585.95 | 570.35 | 572.75 | 572.75 | -2.25% | 80,683 |
| Jul 20, 2026 | 584.00 | 589.45 | 580.40 | 585.95 | 585.95 | -0.02% | 23,917 |
| Jul 17, 2026 | 590.75 | 591.00 | 582.00 | 586.05 | 586.05 | -0.80% | 84,399 |
| Jul 16, 2026 | 588.05 | 593.85 | 585.15 | 590.75 | 590.75 | 0.31% | 31,646 |
| Jul 15, 2026 | 590.20 | 598.05 | 585.00 | 588.95 | 588.95 | -0.21% | 93,435 |
| Jul 14, 2026 | 590.95 | 594.45 | 579.00 | 590.20 | 590.20 | -0.13% | 112,336 |
| Jul 13, 2026 | 589.90 | 595.60 | 585.00 | 590.95 | 590.95 | -0.39% | 46,652 |
| Jul 10, 2026 | 590.85 | 601.95 | 590.00 | 593.25 | 593.25 | 0.41% | 89,798 |
| Jul 9, 2026 | 602.60 | 606.20 | 588.50 | 590.85 | 590.85 | -1.44% | 75,982 |
| Jul 8, 2026 | 603.05 | 609.30 | 598.00 | 599.50 | 599.50 | -0.59% | 77,676 |
| Jul 7, 2026 | 606.75 | 607.55 | 599.00 | 603.05 | 603.05 | -0.12% | 19,571 |
| Jul 6, 2026 | 607.95 | 609.25 | 598.00 | 603.80 | 603.80 | -0.66% | 43,410 |
| Jul 3, 2026 | 616.05 | 622.75 | 606.00 | 607.80 | 607.80 | -1.79% | 30,450 |
| Jul 2, 2026 | 605.75 | 623.30 | 600.40 | 618.90 | 618.90 | 3.18% | 55,036 |
| Jul 1, 2026 | 611.00 | 614.50 | 597.50 | 599.80 | 599.80 | -2.20% | 34,583 |
| Jun 30, 2026 | 619.00 | 620.00 | 608.50 | 613.30 | 613.30 | -0.58% | 36,543 |
| Jun 29, 2026 | 621.30 | 625.05 | 607.50 | 616.85 | 616.85 | -0.72% | 36,511 |
| Jun 25, 2026 | 608.00 | 629.00 | 600.05 | 621.30 | 621.30 | 3.20% | 138,547 |
| Jun 24, 2026 | 605.75 | 605.75 | 598.55 | 602.05 | 602.05 | -0.61% | 23,014 |
| Jun 23, 2026 | 611.20 | 612.60 | 602.10 | 605.75 | 605.75 | -0.61% | 38,865 |
| Jun 22, 2026 | 625.00 | 626.90 | 603.70 | 609.45 | 609.45 | -1.56% | 103,190 |
| Jun 19, 2026 | 631.50 | 635.95 | 616.00 | 619.10 | 619.10 | -2.99% | 159,857 |
| Jun 18, 2026 | 632.35 | 639.70 | 628.45 | 638.15 | 638.15 | 0.92% | 25,720 |
| Jun 17, 2026 | 634.40 | 635.00 | 622.05 | 632.35 | 632.35 | 0.17% | 48,974 |
| Jun 16, 2026 | 628.95 | 633.00 | 621.15 | 631.25 | 631.25 | 1.79% | 38,182 |
| Jun 15, 2026 | 607.50 | 640.00 | 607.50 | 620.15 | 620.15 | 2.60% | 151,714 |
| Jun 12, 2026 | 619.00 | 619.00 | 601.30 | 604.45 | 604.45 | -0.97% | 24,707 |
| Jun 11, 2026 | 609.30 | 620.05 | 603.30 | 610.40 | 610.40 | -0.50% | 60,799 |